株価チャート
2023/07/31~2023/12/22
株価推移
日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 出来高 | 時価総額 | 25日乖離 | PER | PBR |
---|
2023 |
12/22 | 279 | 284 | 279 | 280 | +0.36% | 36,800 | 38億6022万 | -0.36% | 6.3 | 0.62 |
12/21 | 285 | 285 | 279 | 279 | -2.45% | 43,800 | 38億4643万 | -0.71% | 6.28 | 0.62 |
12/20 | 283 | 288 | 282 | 286 | +1.78% | 61,500 | 39億4293万 | +2.14% | 6.44 | 0.63 |
12/19 | 275 | 282 | 275 | 281 | +1.44% | 48,900 | 38億7400万 | +0.72% | 6.33 | 0.62 |
12/18 | 276 | 278 | 273 | 277 | -0.36% | 50,700 | 38億1886万 | -0.36% | 6.24 | 0.61 |
12/15 | 273 | 280 | 273 | 278 | +1.46% | 38,400 | 38億3264万 | 0% | 6.26 | 0.61 |
12/14 | 283 | 284 | 273 | 274 | -2.84% | 68,200 | 37億7750万 | -1.08% | 6.17 | 0.6 |
12/13 | 278 | 285 | 278 | 282 | +2.55% | 100,100 | 38億8779万 | +1.81% | 6.35 | 0.62 |
12/12 | 282 | 284 | 275 | 275 | 0% | 79,000 | 37億9128万 | -0.36% | 6.19 | 0.61 |
12/11 | 274 | 276 | 273 | 275 | +1.48% | 55,100 | 37億9128万 | -0.36% | 6.19 | 0.61 |
12/08 | 276 | 278 | 271 | 271 | -2.52% | 61,400 | 37億3614万 | -1.45% | 6.1 | 0.6 |
12/07 | 278 | 282 | 277 | 278 | -1.07% | 90,200 | 38億3264万 | +0.72% | 6.26 | 0.61 |
12/06 | 274 | 281 | 274 | 281 | +2.55% | 42,900 | 38億7400万 | +1.81% | 6.33 | 0.62 |
12/05 | 282 | 282 | 274 | 274 | -2.49% | 61,900 | 37億7750万 | -0.72% | 6.17 | 0.6 |
12/04 | 278 | 282 | 277 | 281 | +1.44% | 25,700 | 38億7400万 | +1.81% | 6.33 | 0.62 |
12/01 | 287 | 287 | 277 | 277 | -2.12% | 58,000 | 38億1886万 | 0% | 6.24 | 0.61 |
11/30 | 288 | 291 | 283 | 283 | -2.41% | 57,600 | 39億157万 | +2.17% | 6.37 | 0.62 |
11/29 | 292 | 309 | 283 | 290 | +1.75% | 437,700 | 39億9808万 | +4.69% | 6.53 | 0.64 |
11/28 | 285 | 286 | 282 | 285 | -0.35% | 50,600 | 39億2915万 | +2.89% | 6.42 | 0.63 |
11/27 | 287 | 292 | 282 | 286 | -0.35% | 41,000 | 39億4293万 | +3.25% | 6.44 | 0.63 |
11/24 | 283 | 288 | 282 | 287 | +2.5% | 58,500 | 39億5672万 | +3.61% | 6.46 | 0.63 |
11/22 | 283 | 286 | 276 | 280 | -2.1% | 99,600 | 38億6022万 | +0.72% | 6.3 | 0.62 |
11/21 | 294 | 295 | 286 | 286 | -2.72% | 83,700 | 39億4293万 | +2.88% | 6.44 | 0.63 |
11/20 | 295 | 307 | 289 | 294 | +0.34% | 208,800 | 40億5323万 | +5.76% | 6.62 | 0.65 |
11/17 | 271 | 302 | 270 | 293 | +7.33% | 496,500 | 40億3944万 | +5.4% | 6.6 | 0.65 |
11/16 | 259 | 275 | 259 | 273 | +5% | 144,000 | 37億6371万 | -2.15% | 6.15 | 0.6 |
11/15 | 264 | 264 | 259 | 260 | 0% | 79,100 | 35億8449万 | -7.14% | 5.85 | 0.57 |
11/14 | 264 | 264 | 258 | 260 | -0.76% | 65,500 | 35億8449万 | -7.8% | 5.85 | 0.57 |
11/13 | 259 | 264 | 259 | 262 | +0.77% | 78,900 | 36億1206万 | -8.07% | 5.9 | 0.58 |
11/10 | 263 | 263 | 256 | 260 | -1.14% | 95,100 | 35億8449万 | -9.41% | 5.85 | 0.57 |
11/09 | 263 | 263 | 257 | 263 | +0.38% | 127,200 | 36億2584万 | -8.68% | 5.92 | 0.58 |
11/08 | 265 | 267 | 259 | 262 | -1.87% | 154,500 | 36億1206万 | -9.66% | 5.9 | 0.58 |
11/07 | 270 | 272 | 264 | 267 | -0.37% | 84,100 | 36億8099万 | -8.56% | 6.01 | 0.59 |
11/06 | 265 | 272 | 263 | 268 | +1.9% | 219,400 | 36億9478万 | -8.84% | 6.03 | 0.59 |
11/02 | 267 | 271 | 263 | 263 | -6.07% | 411,800 | 36億2584万 | -11.15% | 5.92 | 0.58 |
11/01 | 282 | 282 | 276 | 280 | -0.71% | 95,900 | 38億6022万 | -6.35% | 6.3 | 0.62 |
10/31 | 281 | 282 | 274 | 282 | +0.36% | 77,500 | 38億8779万 | -6.31% | 6.35 | 0.62 |
10/30 | 286 | 293 | 281 | 281 | -2.43% | 123,100 | 38億7400万 | -7.26% | 6.33 | 0.62 |
10/27 | 283 | 291 | 283 | 288 | +1.41% | 74,200 | 39億7051万 | -5.88% | 6.48 | 0.64 |
10/26 | 285 | 292 | 282 | 284 | -2.07% | 89,100 | 39億1536万 | -7.49% | 6.39 | 0.63 |
10/25 | 290 | 293 | 289 | 290 | +1.05% | 71,700 | 39億9808万 | -6.15% | 6.53 | 0.64 |
10/24 | 283 | 288 | 275 | 287 | +3.24% | 120,100 | 39億5672万 | -7.72% | 6.46 | 0.63 |
10/23 | 287 | 291 | 276 | 278 | -4.47% | 133,700 | 38億3264万 | -11.18% | 6.26 | 0.61 |
10/20 | 289 | 292 | 283 | 291 | +0.34% | 111,500 | 40億1187万 | -7.91% | 6.55 | 0.64 |
10/19 | 290 | 295 | 289 | 290 | -2.03% | 59,300 | 39億9808万 | -8.81% | 6.53 | 0.64 |
10/18 | 294 | 296 | 289 | 296 | +0.68% | 34,000 | 40億8080万 | -7.5% | 6.66 | 0.65 |
10/17 | 293 | 297 | 288 | 294 | +2.08% | 66,500 | 40億5323万 | -8.7% | 6.62 | 0.65 |
10/16 | 295 | 296 | 287 | 288 | -3.03% | 123,300 | 39億7051万 | -11.38% | 6.48 | 0.64 |
10/13 | 304 | 316 | 296 | 297 | -2.62% | 105,000 | 40億9459万 | -9.17% | 6.69 | 0.66 |
10/12 | 307 | 308 | 302 | 305 | -0.97% | 29,900 | 42億488万 | -7.58% | 6.87 | 0.67 |
10/11 | 316 | 316 | 307 | 308 | -2.53% | 25,700 | 42億4624万 | -7.23% | 6.93 | 0.68 |
10/10 | 316 | 318 | 312 | 316 | -0.63% | 48,900 | 43億5653万 | -5.39% | 7.11 | 0.7 |
10/06 | 310 | 320 | 310 | 318 | +3.25% | 86,300 | 43億8410万 | -5.36% | 7.16 | 0.7 |
10/05 | 300 | 308 | 300 | 308 | +2.67% | 172,800 | 42億4624万 | -8.88% | 6.93 | 0.68 |
10/04 | 302 | 309 | 298 | 300 | -1.32% | 125,400 | 41億3595万 | -11.76% | 6.75 | 0.66 |
10/03 | 315 | 315 | 304 | 304 | -3.49% | 129,600 | 41億9109万 | -11.11% | 6.84 | 0.67 |
10/02 | 323 | 326 | 315 | 315 | -1.87% | 96,000 | 43億4274万 | -8.43% | 7.09 | 0.7 |
09/29 | 326 | 331 | 321 | 321 | -1.53% | 59,500 | 44億2546万 | -6.96% | 7.23 | 0.79 |
09/28 | 328 | 331 | 323 | 326 | -2.69% | 177,600 | 44億9439万 | -5.78% | 7.34 | 0.81 |
09/27 | 328 | 341 | 324 | 335 | +2.13% | 552,200 | 46億1847万 | -3.46% | 7.54 | 0.83 |
09/26 | 334 | 334 | 328 | 328 | -1.8% | 163,400 | 45億2197万 | -5.2% | 7.38 | 0.81 |
09/25 | 340 | 340 | 332 | 334 | -1.18% | 87,800 | 46億469万 | -3.75% | 7.52 | 0.83 |
09/22 | 326 | 339 | 326 | 338 | +2.74% | 84,200 | 46億5983万 | -2.31% | 7.61 | 0.84 |
09/21 | 335 | 337 | 327 | 329 | -1.5% | 66,000 | 45億3575万 | -4.91% | 7.41 | 0.81 |
09/20 | 339 | 341 | 334 | 334 | -1.18% | 45,200 | 46億469万 | -3.47% | 7.52 | 0.83 |
09/19 | 340 | 341 | 334 | 338 | +0.3% | 41,000 | 46億5983万 | -2.31% | 7.61 | 0.84 |
09/15 | 345 | 345 | 337 | 337 | -2.88% | 69,500 | 46億4605万 | -3.16% | 7.59 | 0.83 |
09/14 | 350 | 350 | 342 | 347 | 0% | 28,200 | 47億8391万 | -1.14% | 7.81 | 0.86 |
09/13 | 347 | 350 | 344 | 347 | -0.57% | 16,700 | 47億8391万 | -1.42% | 7.81 | 0.86 |
09/12 | 343 | 352 | 343 | 349 | +2.05% | 27,000 | 48億1148万 | -1.41% | 7.86 | 0.86 |
09/11 | 354 | 354 | 341 | 342 | -2.29% | 45,900 | 47億1498万 | -3.93% | 7.7 | 0.85 |
09/08 | 356 | 356 | 347 | 350 | -0.57% | 49,300 | 48億2527万 | -2.51% | 7.88 | 0.87 |
09/07 | 364 | 364 | 352 | 352 | -3.3% | 112,100 | 48億5284万 | -2.22% | 7.92 | 0.87 |
09/06 | 365 | 366 | 360 | 364 | +0.28% | 17,000 | 50億1828万 | +0.55% | 8.2 | 0.9 |
09/05 | 365 | 365 | 360 | 363 | -0.55% | 35,300 | 50億449万 | -0.27% | 8.17 | 0.9 |
09/04 | 368 | 369 | 361 | 365 | -0.82% | 38,800 | 50億3207万 | -0.27% | 8.22 | 0.9 |
09/01 | 358 | 368 | 358 | 368 | +2.79% | 67,000 | 50億7343万 | +0.27% | 8.29 | 0.91 |
08/31 | 359 | 366 | 355 | 358 | +0.85% | 47,700 | 49億3556万 | -2.72% | 8.06 | 0.88 |
08/30 | 353 | 359 | 350 | 355 | +0.28% | 43,900 | 48億9420万 | -4.05% | 7.99 | 0.88 |
08/29 | 352 | 358 | 349 | 354 | -0.28% | 65,700 | 48億8042万 | -4.58% | 7.97 | 0.87 |
08/28 | 348 | 359 | 342 | 355 | +2.6% | 71,200 | 48億9420万 | -4.83% | 7.99 | 0.88 |
08/25 | 340 | 355 | 337 | 346 | +1.47% | 55,400 | 47億7012万 | -7.49% | 7.79 | 0.86 |
08/24 | 339 | 345 | 337 | 341 | +2.1% | 59,300 | 47億119万 | -9.31% | 7.68 | 0.84 |
08/23 | 335 | 339 | 334 | 334 | +0.3% | 28,500 | 46億469万 | -11.87% | 7.52 | 0.83 |
08/22 | 339 | 340 | 333 | 333 | -0.3% | 37,800 | 45億9090万 | -12.83% | 7.5 | 0.82 |
08/21 | 329 | 337 | 329 | 334 | +2.45% | 42,500 | 46億469万 | -13.02% | 7.52 | 0.83 |
08/18 | 328 | 332 | 322 | 326 | -1.21% | 68,000 | 44億9439万 | -15.76% | 7.34 | 0.81 |
08/17 | 338 | 339 | 326 | 330 | -2.65% | 143,100 | 45億4954万 | -15.38% | 7.43 | 0.82 |
08/16 | 330 | 361 | 328 | 339 | +2.73% | 428,300 | 46億7362万 | -13.74% | 7.63 | 0.84 |
08/15 | 316 | 345 | 316 | 330 | -14.95% | 863,200 | 45億4954万 | -16.67% | 7.43 | 0.82 |
08/14 | 396 | 402 | 385 | 388 | -2.27% | 187,400 | 53億4916万 | -2.76% | 8.74 | 0.96 |
08/10 | 390 | 398 | 386 | 397 | +1.79% | 102,600 | 54億7324万 | -1% | 8.94 | 0.98 |
08/09 | 396 | 396 | 386 | 390 | -1.27% | 102,800 | 53億7673万 | -2.99% | 8.78 | 0.96 |
08/08 | 402 | 404 | 393 | 395 | -1.74% | 73,000 | 54億4566万 | -1.99% | 8.89 | 0.98 |
08/07 | 399 | 402 | 392 | 402 | +1.01% | 73,500 | 55億4217万 | -0.25% | 9.05 | 0.99 |
08/04 | 394 | 406 | 392 | 398 | +0.76% | 66,900 | 54億8702万 | -1% | 8.96 | 0.98 |
08/03 | 393 | 398 | 391 | 395 | -1.25% | 51,600 | 54億4566万 | -1.74% | 8.89 | 0.98 |
08/02 | 406 | 406 | 400 | 400 | -1.23% | 50,200 | 55億1460万 | -0.5% | 9.01 | 0.99 |
08/01 | 398 | 410 | 398 | 405 | +1.25% | 94,200 | 55億8353万 | +1% | 9.12 | 1 |
07/31 | 396 | 403 | 396 | 400 | +1.52% | 33,900 | 55億1460万 | 0% | 9.01 | 0.99 |